See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%
← 002091.SHE stock page

Jiangsu Guotai International Group Guomao Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-028.9809.0308.8508.8707.39618,781,361
2023-02-018.8608.9808.7908.9807.48718,871,343
2023-01-318.7608.8708.7308.8507.37912,548,200
2023-01-308.8608.8808.7308.7607.30415,925,291
2023-01-208.6508.7408.6108.7307.27912,589,309
2023-01-198.5908.6308.5008.6107.17910,427,981
2023-01-188.6608.6708.5808.6207.1878,355,060
2023-01-178.6508.6808.6108.6307.1955,816,572
2023-01-168.5708.7108.5608.6407.20410,438,229
2023-01-138.5708.6608.5008.5607.1377,320,779
2023-01-128.5708.6408.5008.5307.1127,241,866
2023-01-118.6408.7108.5008.5407.1206,865,458
2023-01-108.6308.6808.5308.6507.21210,177,996
2023-01-098.5208.6508.5008.6207.1879,711,672
2023-01-068.4908.5708.4308.5507.12910,480,662
2023-01-058.4108.5408.4108.4907.0797,975,878
2023-01-048.4808.4808.3708.4207.0208,419,821
2023-01-038.4908.5208.3808.5007.08710,577,275
2022-12-308.4008.5408.4008.5007.0877,777,587
2022-12-298.3708.5308.3108.4107.0127,244,033
2022-12-288.3608.5208.3208.4707.0629,697,689
2022-12-278.3108.4908.2508.4407.03711,868,922
2022-12-268.0608.2708.0508.2406.8709,726,591
2022-12-238.0108.1308.0108.0606.7207,746,919
2022-12-228.3008.3008.0508.0806.73710,087,226
2022-12-218.3008.3208.1608.2006.8378,229,074
2022-12-208.2708.3608.2108.3106.9297,773,656
2022-12-198.5908.6008.2408.2806.90414,471,477
2022-12-168.6208.6208.4808.5207.10411,150,147
2022-12-158.6408.7008.5308.6607.2209,596,745
2022-12-148.6408.6908.5708.6007.17011,320,128
2022-12-138.6608.6908.5708.6507.21210,219,842
2022-12-128.8608.8708.6308.6807.23716,021,275
2022-12-098.9608.9808.8308.8907.41214,814,047
2022-12-088.8509.0308.7908.9507.46223,025,217
2022-12-078.7608.9708.7608.8507.37917,939,195
2022-12-068.8008.8708.6608.8507.37916,086,832
2022-12-058.7608.8008.6908.8007.33717,230,216
2022-12-028.7508.8108.7008.7207.27011,209,248
2022-12-018.8908.9208.7808.7807.32113,806,515
2022-11-308.7608.8908.7108.7807.32113,541,620
2022-11-298.6508.7608.5608.7407.28713,293,801
2022-11-288.5308.5808.3208.5507.12914,650,933
2022-11-258.7408.7808.6208.6507.21210,407,526
2022-11-248.6708.8608.6508.7907.32915,968,432
2022-11-238.6308.7008.5308.6707.22911,347,147
2022-11-228.7508.7608.6008.6107.17912,007,408
2022-11-218.6308.7608.5908.7407.28712,007,389
2022-11-188.8308.8408.6708.6707.22914,022,782
2022-11-178.8008.8408.7008.7907.32914,025,220
2022-11-168.9509.0008.8408.8807.40412,588,541
2022-11-158.8608.9908.8008.9807.48716,813,636
2022-11-149.0109.0608.8608.9007.42114,509,702
2022-11-119.1609.2008.9808.9907.49621,897,733
2022-11-109.0009.0308.8408.9807.48716,769,918
2022-11-098.9809.1408.9609.0507.54619,328,411
2022-11-089.0709.1108.9008.9807.48718,494,934
2022-11-079.2609.2808.9809.0107.51232,582,070
2022-11-048.5009.3208.4809.2307.69653,110,123
2022-11-038.3708.5508.3508.4707.06213,921,460
← NewerPage 16 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-080.3000 CNY
2025-11-180.1700 CNY
2025-06-190.3000 CNY
2024-11-070.1000 CNY
2024-06-200.3000 CNY
2023-05-310.2500 CNY
2022-05-260.2500 CNY
2021-05-270.2500 CNY
2020-09-220.1000 CNY
2020-06-300.1000 CNY
2019-06-280.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.